ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009240/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185300,985112200,43200,43200,43200,43200,516
20250318,185200,985112200,43200,43200,43200,43200,0
20250318,185100,985112200,43200,43200,43200,43200,0
20250318,185000,985112200,43200,43200,43200,43200,0
20250318,184900,985112200,43200,43200,43200,43200,0
20250318,184800,985112200,43200,43200,43200,43200,0
20250318,184700,985112200,43200,43200,43200,43200,0
20250318,184600,985112200,43200,43200,43200,43200,0
20250318,184500,985112200,43200,43200,43200,43200,0
20250318,184400,985112200,43200,43200,43200,43200,0
20250318,184300,985112200,43200,43200,43200,43200,0
20250318,184200,985112200,43200,43200,43200,43200,0
20250318,184100,985112200,43200,43200,43200,43200,0
20250318,184000,985112200,43200,43200,43200,43200,0
20250318,183900,985112200,43200,43200,43200,43200,0
20250318,183800,985112200,43200,43200,43200,43200,0
20250318,183700,985112200,43200,43200,43200,43200,0
20250318,183600,985112200,43200,43200,43200,43200,0
20250318,183500,985112200,43200,43200,43200,43200,0
20250318,183400,985112200,43200,43200,43200,43200,0
20250318,183300,985112200,43200,43200,43200,43200,0
20250318,183200,985112200,43200,43200,43200,43200,0
20250318,183100,985112200,43200,43200,43200,43200,0
20250318,183000,985112200,43200,43200,43200,43200,0
20250318,182900,985112200,43200,43200,43200,43200,0
20250318,182800,985112200,43200,43200,43200,43200,0
20250318,182700,985112200,43200,43200,43200,43200,0
20250318,182600,985112200,43200,43200,43200,43200,0
20250318,182500,985112200,43200,43200,43200,43200,0
20250318,182400,985112200,43200,43200,43200,43200,0
20250318,182300,985112200,43200,43200,43200,43200,516
20250318,182200,985112200,43200,43200,43200,43200,0
20250318,182100,985112200,43200,43200,43200,43200,0
20250318,182000,985112200,43200,43200,43200,43200,0
20250318,181900,985112200,43200,43200,43200,43200,0
20250318,181800,985112200,43200,43200,43200,43200,0
20250318,181700,985112200,43200,43200,43200,43200,0
20250318,181600,985112200,43200,43200,43200,43200,0
20250318,181500,985112200,43200,43200,43200,43200,0
20250318,181400,985112200,43200,43200,43200,43200,0
20250318,181300,985112200,43200,43200,43200,43200,0
20250318,181200,985112200,43200,43200,43200,43200,0
20250318,181100,985112200,43200,43200,43200,43200,0
20250318,181000,985112200,43200,43200,43200,43200,0
20250318,180900,985112200,43200,43200,43200,43200,0
20250318,180800,985112200,43200,43200,43200,43200,0
20250318,180700,985112200,43200,43200,43200,43200,0
20250318,180600,985112200,43200,43200,43200,43200,0
20250318,180500,985112200,43200,43200,43200,43200,0
20250318,180400,985112200,43200,43200,43200,43200,0
20250318,180300,985112200,43200,43200,43200,43200,0
20250318,180200,985112200,43200,43200,43200,43200,0
20250318,180100,985112200,43200,43200,43200,43200,0
20250318,180000,985112200,43200,43200,43200,43200,0
20250318,175900,985112200,43200,43200,43200,43200,0
20250318,175800,985112200,43200,43200,43200,43200,0
20250318,175700,985112200,43200,43200,43200,43200,0
20250318,175600,985112200,43200,43200,43200,43200,0
20250318,175500,985112200,43200,43200,43200,43200,0
20250318,175400,985112200,43200,43200,43200,43200,0
20250318,175300,985112200,43200,43200,43200,43200,516
20250318,175200,985112200,43200,43200,43200,43200,0
20250318,175100,985112200,43200,43200,43200,43200,0
20250318,175000,985112200,43200,43200,43200,43200,0
20250318,174900,985112200,43200,43200,43200,43200,0
20250318,174800,985112200,43200,43200,43200,43200,0
20250318,174700,985112200,43200,43200,43200,43200,0
20250318,174600,985112200,43200,43200,43200,43200,0
20250318,174500,985112200,43200,43200,43200,43200,0
20250318,174400,985112200,43200,43200,43200,43200,0
20250318,174300,985112200,43200,43200,43200,43200,0
20250318,174200,985112200,43200,43200,43200,43200,0
20250318,174100,985112200,43200,43200,43200,43200,0
20250318,174000,985112200,43200,43200,43200,43200,0
20250318,173900,985112200,43200,43200,43200,43200,0
20250318,173800,985112200,43200,43200,43200,43200,0
20250318,173700,985112200,43200,43200,43200,43200,0
20250318,173600,985112200,43200,43200,43200,43200,0
20250318,173500,985112200,43200,43200,43200,43200,0
20250318,173400,985112200,43200,43200,43200,43200,0
20250318,173300,985112200,43200,43200,43200,43200,0
20250318,173200,985112200,43200,43200,43200,43200,0
20250318,173100,985112200,43200,43200,43200,43200,0
20250318,173000,985112200,43200,43200,43200,43200,0
20250318,172900,985112200,43200,43200,43200,43200,0
20250318,172800,985112200,43200,43200,43200,43200,0
20250318,172700,985112200,43200,43200,43200,43200,0
20250318,172600,985112200,43200,43200,43200,43200,0
20250318,172500,985112200,43200,43200,43200,43200,0
20250318,172400,985112200,43200,43200,43200,43200,0
20250318,172300,985112200,43200,43200,43200,43200,516
20250318,172200,985112200,43200,43200,43200,43200,0
20250318,172100,985112200,43200,43200,43200,43200,0
20250318,172000,985112200,43200,43200,43200,43200,0
20250318,171900,985112200,43200,43200,43200,43200,0
20250318,171800,985112200,43200,43200,43200,43200,0
20250318,171700,985112200,43200,43200,43200,43200,0
20250318,171600,985112200,43200,43200,43200,43200,0
20250318,171500,985112200,43200,43200,43200,43200,0
20250318,171400,985112200,43200,43200,43200,43200,0
20250318,171300,985112200,43200,43200,43200,43200,0
20250318,171200,985112200,43200,43200,43200,43200,0
20250318,171100,985112200,43200,43200,43200,43200,0
20250318,171000,985112200,43200,43200,43200,43200,0
20250318,170900,985112200,43200,43200,43200,43200,0
20250318,170800,985112200,43200,43200,43200,43200,0
20250318,170700,985112200,43200,43200,43200,43200,0
20250318,170600,985112200,43200,43200,43200,43200,0
20250318,170500,985112200,43200,43200,43200,43200,0
20250318,170400,985112200,43200,43200,43200,43200,0
20250318,170300,985112200,43200,43200,43200,43200,0
20250318,170200,985112200,43200,43200,43200,43200,0
20250318,170100,985112200,43200,43200,43200,43200,0
20250318,170000,985112200,43200,43200,43200,43200,0
20250318,165900,985112200,43200,43200,43200,43200,0
20250318,165800,985112200,43200,43200,43200,43200,0
20250318,165700,985112200,43200,43200,43200,43200,0
20250318,165600,985112200,43200,43200,43200,43200,0
20250318,165500,985112200,43200,43200,43200,43200,0
20250318,165400,985112200,43200,43200,43200,43200,0
20250318,165300,985112200,43200,43200,43200,43200,516
20250318,165200,985112200,43200,43200,43200,43200,0
20250318,165100,985112200,43200,43200,43200,43200,0
20250318,165000,985112200,43200,43200,43200,43200,0
20250318,164900,985112200,43200,43200,43200,43200,0
20250318,164800,985112200,43200,43200,43200,43200,0
20250318,164700,985112200,43200,43200,43200,43200,0
20250318,164600,985112200,43200,43200,43200,43200,0
20250318,164500,985112200,43200,43200,43200,43200,0
20250318,164400,985112200,43200,43200,43200,43200,0
20250318,164300,985112200,43200,43200,43200,43200,0
20250318,164200,985112200,43200,43200,43200,43200,0
20250318,164100,985112200,43200,43200,43200,43200,0
20250318,164000,985112200,43200,43200,43200,43200,0
20250318,163900,985112200,43200,43200,43200,43200,0
20250318,163800,985112200,43200,43200,43200,43200,0
20250318,163700,985112200,43200,43200,43200,43200,0
20250318,163600,985112200,43200,43200,43200,43200,0
20250318,163500,985112200,43200,43200,43200,43200,0
20250318,163400,985112200,43200,43200,43200,43200,0
20250318,163300,985112200,43200,43200,43200,43200,0
20250318,163200,985112200,43200,43200,43200,43200,0
20250318,163100,985112200,43200,43200,43200,43200,0
20250318,163000,985112200,43200,43200,43200,43200,0
20250318,162900,985112200,43200,43200,43200,43200,0
20250318,162800,985112200,43200,43200,43200,43200,0
20250318,162700,985112200,43200,43200,43200,43200,0
20250318,162600,985112200,43200,43200,43200,43200,0
20250318,162500,985112200,43200,43200,43200,43200,0
20250318,162400,985112200,43200,43200,43200,43200,0
20250318,162300,985112200,43200,43200,43200,43200,516
20250318,162200,985112200,43200,43200,43200,43200,0
20250318,162100,985112200,43200,43200,43200,43200,0
20250318,162000,985112200,43200,43200,43200,43200,0
20250318,161900,985112200,43200,43200,43200,43200,0
20250318,161800,985112200,43200,43200,43200,43200,0
20250318,161700,985112200,43200,43200,43200,43200,0
20250318,161600,985112200,43200,43200,43200,43200,0
20250318,161500,985112200,43200,43200,43200,43200,0
20250318,161400,985112200,43200,43200,43200,43200,0
20250318,161300,985112200,43200,43200,43200,43200,0
20250318,161200,985112200,43200,43200,43200,43200,0
20250318,161100,985112200,43200,43200,43200,43200,0
20250318,161000,985112200,43200,43200,43200,43200,0
20250318,160900,985112200,43200,43200,43200,43200,0
20250318,160800,985112200,43200,43200,43200,43200,0
20250318,160700,985112200,43200,43200,43200,43200,0
20250318,160600,985112200,43200,43200,43200,43200,0
20250318,160500,985112200,43200,43200,43200,43200,0
20250318,160400,985112200,43200,43200,43200,43200,0
20250318,160300,985112200,43200,43200,43200,43200,0
20250318,160200,985112200,43200,43200,43200,43200,0
20250318,160100,985112200,43200,43200,43200,43200,0
20250318,160000,985112200,43200,43200,43200,43200,0
20250318,155900,985112200,43200,43200,43200,43200,0
20250318,155800,985112200,43200,43200,43200,43200,0
20250318,155700,985112200,43200,43200,43200,43200,0
20250318,155600,985112200,43200,43200,43200,43200,0
20250318,155500,985112200,43200,43200,43200,43200,0
20250318,155400,985112200,43200,43200,43200,43200,0
20250318,155300,985112200,43200,43200,43200,43200,516
20250318,155200,985112200,43200,43200,43200,43200,0
20250318,155100,985112200,43200,43200,43200,43200,0
20250318,155000,985112200,43200,43200,43200,43200,0
20250318,154900,985112200,43200,43200,43200,43200,0
20250318,154800,985112200,43200,43200,43200,43200,0
20250318,154700,985112200,43200,43200,43200,43200,0
20250318,154600,985112200,43200,43200,43200,43200,0
20250318,154500,985112200,43200,43200,43200,43200,0
20250318,154400,985112200,43200,43200,43200,43200,0
20250318,154300,985112200,43200,43200,43200,43200,0
20250318,154200,985112200,43200,43200,43200,43200,0
20250318,154100,985112200,43200,43200,43200,43200,0
20250318,154000,985112200,43200,43200,43200,43200,0
20250318,153900,985112200,43200,43200,43200,43200,0
20250318,153800,985112200,43200,43200,43200,43200,0
20250318,153700,985112200,43200,43200,43200,43200,0
20250318,153600,985112200,43200,43200,43200,43200,0
20250318,153500,985112200,43200,43200,43200,43200,0
20250318,153400,985112200,43200,43200,43200,43200,0
20250318,153300,985112200,43200,43200,43200,43200,0
20250318,153200,985112200,43200,43200,43200,43200,0
20250318,153100,985112200,43200,43200,43200,43200,0
20250318,153000,985112200,43200,43200,43200,43200,516
20250318,152900,962821000,43200,43200,43200,43200,0
20250318,152800,962821000,43200,43200,43200,43200,0
20250318,152700,962821000,43200,43200,43200,43200,0
20250318,152600,962821000,43200,43200,43200,43200,0
20250318,152500,962821000,43200,43200,43200,43200,0
20250318,152400,962821000,43200,43200,43200,43200,0
20250318,152300,962821000,43200,43200,43200,43200,0
20250318,152200,962821000,43200,43200,43200,43200,0
20250318,152100,962821000,43200,43200,43200,43200,0
20250318,152000,962821000,43200,43200,43200,43200,0
20250318,151900,962821000,43200,43250,43250,43200,11
20250318,151800,962345450,43200,43200,43250,43200,12
20250318,151700,961826950,43200,43200,43300,43200,109
20250318,151600,957116775,43200,43250,43250,43200,59
20250318,151500,954566775,43200,43250,43250,43200,32
20250318,151400,953184075,43250,43200,43300,43200,192
20250318,151300,944875375,43250,43300,43300,43250,140
20250318,151200,938815375,43250,43200,43250,43150,412
20250318,151100,921009925,43200,43200,43200,43200,59
20250318,151000,918461125,43200,43200,43200,43200,45
20250318,150900,916517125,43200,43200,43250,43200,51
20250318,150800,914313875,43200,43200,43200,43200,57
20250318,150700,911851475,43200,43250,43250,43200,24
20250318,150600,910814400,43200,43200,43200,43200,52
20250318,150500,908568000,43200,43200,43200,43200,25
20250318,150400,907488000,43200,43200,43200,43200,38
20250318,150300,905846400,43200,43200,43200,43200,30
20250318,150200,904550400,43200,43200,43250,43200,41
20250318,150100,902778600,43200,43200,43200,43175,111
20250318,150000,897983450,43200,43200,43250,43200,62
20250318,145900,895305000,43200,43200,43200,43200,44
20250318,145800,893404200,43200,43200,43200,43200,118
20250318,145700,888306600,43200,43250,43250,43200,20
20250318,145600,887442100,43250,43250,43250,43200,221
20250318,145500,877884650,43250,43300,43300,43250,50
20250318,145400,875722100,43200,43200,43250,43200,38
20250318,145300,874079850,43250,43250,43250,43200,105
20250318,145200,869538850,43200,43200,43200,43200,49
20250318,145100,867422050,43150,43200,43200,43150,28
20250318,145000,866212850,43150,43200,43200,43150,52
20250318,144900,863967575,43150,43150,43250,43150,49
20250318,144800,861852475,43200,43200,43200,43150,166
20250318,144700,854682225,43200,43200,43200,43200,52
20250318,144600,852435825,43200,43200,43200,43200,31
20250318,144500,851096625,43200,43200,43200,43200,56
20250318,144400,848677425,43200,43200,43250,43200,31
20250318,144300,847338075,43200,43200,43250,43200,32
20250318,144200,845955625,43200,43200,43200,43200,37
20250318,144100,844357225,43200,43200,43250,43200,36
20250318,144000,842801925,43250,43250,43250,43200,17
20250318,143900,842067225,43250,43200,43250,43200,136
20250318,143800,836186875,43200,43225,43225,43200,45
20250318,143700,834242575,43200,43200,43225,43200,15
20250318,143600,833594550,43200,43200,43225,43200,34
20250318,143500,832125700,43225,43200,43250,43200,45
20250318,143400,830180825,43200,43250,43250,43200,151
20250318,143300,823651525,43250,43250,43250,43250,9
20250318,143200,823262275,43250,43250,43250,43250,32
20250318,143100,821878275,43250,43300,43300,43250,36
20250318,143000,820320275,43325,43300,43325,43300,8
20250318,142900,819973850,43300,43250,43300,43250,29
20250318,142800,818718200,43250,43250,43250,43200,80
20250318,142700,815258900,43250,43250,43250,43250,27
20250318,142600,814091150,43250,43250,43300,43250,122
20250318,142500,808810325,43250,43250,43275,43250,52
20250318,142400,806561250,43250,43250,43250,43250,32
20250318,142300,805177250,43250,43250,43275,43250,18
20250318,142200,804398625,43250,43250,43300,43250,144
20250318,142100,798169975,43250,43250,43250,43250,26
20250318,142000,797045475,43250,43250,43250,43250,110
20250318,141900,792287975,43250,43250,43250,43250,83
20250318,141800,788698225,43250,43300,43300,43250,50
20250318,141700,786535175,43250,43300,43300,43250,48
20250318,141600,784458325,43300,43300,43300,43275,110
20250318,141500,779696375,43300,43300,43300,43300,51
20250318,141400,777488075,43300,43300,43300,43300,31
20250318,141300,776145775,43300,43300,43300,43300,37
20250318,141200,774543675,43300,43300,43300,43300,29
20250318,141100,773287975,43300,43300,43350,43300,78
20250318,141000,769909350,43300,43300,43300,43300,22
20250318,140900,768956750,43300,43325,43325,43300,137
20250318,140800,763022200,43300,43300,43300,43300,47
20250318,140700,760987100,43300,43300,43325,43300,42
20250318,140600,759168400,43300,43300,43325,43300,43
20250318,140500,757306475,43300,43300,43300,43300,26
20250318,140400,756180675,43325,43300,43325,43300,90
20250318,140300,752283650,43300,43300,43300,43300,22
20250318,140200,751331050,43300,43300,43325,43300,53
20250318,140100,749036075,43300,43300,43300,43300,41
20250318,140000,747260775,43300,43300,43325,43300,32
20250318,135900,745875150,43300,43300,43300,43300,45
20250318,135800,743926650,43300,43325,43325,43300,10
20250318,135700,743493600,43300,43300,43300,43300,43
20250318,135600,741631700,43350,43300,43350,43300,36
20250318,135500,740071625,43300,43350,43350,43300,29
20250318,135400,738815400,43300,43350,43350,43300,47
20250318,135300,736778900,43350,43300,43350,43300,90
20250318,135200,732879325,43300,43300,43300,43300,27
20250318,135100,731710225,43300,43350,43350,43300,20
20250318,135000,730843275,43300,43400,43400,43300,62
20250318,134900,728156000,43350,43325,43350,43300,94
20250318,134800,724082925,43300,43300,43300,43300,40
20250318,134700,722350925,43300,43300,43300,43300,40
20250318,134600,720618925,43300,43300,43300,43300,26
20250318,134500,719493125,43300,43300,43350,43300,37
20250318,134400,717890675,43300,43325,43350,43300,29
20250318,134300,716634300,43300,43250,43300,43250,199
20250318,134200,708021650,43250,43250,43275,43250,31
20250318,134100,706680875,43250,43250,43275,43250,38
20250318,134000,705037325,43250,43250,43275,43250,44
20250318,133900,703134300,43250,43250,43250,43250,46
20250318,133800,701144800,43250,43250,43250,43250,49
20250318,133700,699025550,43250,43250,43250,43250,21
20250318,133600,698117300,43250,43275,43275,43250,57
20250318,133500,695651800,43250,43250,43250,43250,16
20250318,133400,694959800,43250,43300,43300,43250,49
20250318,133300,692839400,43250,43250,43275,43250,47
20250318,133200,690806400,43250,43250,43275,43250,61
20250318,133100,688167575,43250,43275,43275,43250,57
20250318,133000,685701675,43250,43250,43250,43250,26
20250318,132900,684577175,43250,43275,43275,43250,57
20250318,132800,682111850,43250,43275,43275,43250,38
20250318,132700,680467950,43275,43250,43275,43250,86
20250318,132600,676747100,43300,43300,43300,43300,34
20250318,132500,675274900,43300,43300,43300,43300,112
20250318,132400,670425300,43300,43300,43325,43300,77
20250318,132300,667091175,43325,43300,43325,43300,49
20250318,132200,664969450,43300,43350,43350,43300,51
20250318,132100,662760750,43350,43350,43375,43350,25
20250318,132000,661676975,43350,43400,43400,43350,175
20250318,131900,654085750,43400,43400,43450,43400,34
20250318,131800,652609500,43400,43450,43450,43400,106
20250318,131700,648006800,43450,43450,43450,43400,327
20250318,131600,633800375,43450,43450,43475,43450,44
20250318,131500,631888325,43450,43450,43450,43450,49
20250318,131400,629759275,43450,43450,43450,43450,31
20250318,131300,628412325,43450,43450,43475,43450,41
20250318,131200,626630525,43450,43475,43475,43450,15
20250318,131100,625978750,43450,43550,43550,43450,37
20250318,131000,624370050,43550,43450,43550,43450,53
20250318,130900,622065275,43475,43500,43500,43450,19
20250318,130800,621239050,43450,43450,43500,43450,28
20250318,130700,620022400,43450,43450,43500,43450,26
20250318,130600,618892550,43450,43450,43500,43450,36
20250318,130500,617327850,43500,43500,43500,43500,11
20250318,130400,616849350,43500,43500,43500,43500,19
20250318,130300,616022850,43500,43500,43500,43500,1
20250318,130200,615979350,43500,43525,43550,43500,40
20250318,130100,614238250,43500,43550,43550,43500,37
20250318,130000,612628400,43550,43550,43550,43500,20
20250318,125900,611757550,43500,43500,43500,43500,27
20250318,125800,610583050,43500,43500,43500,43500,21
20250318,125700,609669550,43500,43500,43500,43500,16
20250318,125600,608973550,43500,43550,43550,43500,6
20250318,125500,608712450,43500,43500,43500,43500,15
20250318,125400,608059950,43500,43500,43550,43500,34
20250318,125300,606580850,43500,43500,43500,43500,30
20250318,125200,605275850,43500,43500,43500,43500,15
20250318,125100,604623350,43500,43500,43500,43500,16
20250318,125000,603927350,43550,43500,43550,43500,18
20250318,124900,603144250,43500,43500,43500,43500,7
20250318,124800,602839750,43500,43500,43500,43500,30
20250318,124700,601534750,43500,43500,43500,43500,40
20250318,124600,599794750,43500,43550,43550,43500,25
20250318,124500,598706200,43550,43550,43550,43550,19
20250318,124400,597878750,43550,43600,43600,43550,18
20250318,124300,597094800,43550,43550,43550,43550,16
20250318,124200,596398000,43650,43550,43650,43550,16
20250318,124100,595701100,43500,43500,43500,43500,40
20250318,124000,593961100,43550,43500,43550,43500,82
20250318,123900,590391050,43500,43500,43550,43500,62
20250318,123800,587694000,43500,43500,43500,43500,19
20250318,123700,586867500,43500,43550,43550,43500,14
20250318,123600,586258400,43500,43500,43500,43500,26
20250318,123500,585127400,43500,43500,43550,43500,148
20250318,123400,578685800,43550,43600,43600,43550,504
20250318,123300,556723100,43600,43600,43600,43600,0
20250318,123200,556723100,43600,43700,43725,43600,217
20250318,123100,547241675,43600,43600,43600,43550,176
20250318,123000,539568875,43600,43600,43600,43600,11
20250318,122900,539089275,43600,43550,43600,43550,74
20250318,122800,535863075,43700,43700,43700,43550,2169
20250318,122700,441191175,43700,43700,43700,43700,27
20250318,122600,440011275,43700,43700,43700,43700,4
20250318,122500,439836475,43700,43700,43700,43700,17
20250318,122400,439093575,43700,43750,43750,43700,39
20250318,122300,437388275,43700,43700,43700,43700,12
20250318,122200,436863875,43750,43700,43750,43700,49
20250318,122100,434721425,43750,43700,43750,43700,12
20250318,122000,434196625,43700,43700,43700,43700,36
20250318,121900,432623425,43700,43700,43700,43700,2
20250318,121800,432536025,43700,43750,43800,43700,70
20250318,121700,429475625,43700,43700,43700,43700,15
20250318,121600,428820125,43700,43700,43700,43700,15
20250318,121500,428164625,43700,43700,43700,43700,39
20250318,121400,426460325,43750,43700,43750,43700,25
20250318,121300,425366775,43700,43700,43750,43700,30
20250318,121200,424055625,43700,43700,43700,43700,0
20250318,121100,424055625,43700,43725,43725,43700,16
20250318,121000,423356325,43700,43700,43700,43700,16
20250318,120900,422657125,43700,43700,43700,43700,11
20250318,120800,422176425,43750,43750,43750,43750,55
20250318,120700,419770175,43750,43750,43750,43750,0
20250318,120600,419770175,43750,43750,43750,43750,32
20250318,120500,418370175,43800,43800,43800,43800,1
20250318,120400,418326375,43750,43750,43750,43750,55
20250318,120300,415920125,43750,43750,43750,43750,4
20250318,120200,415745125,43750,43750,43750,43750,27
20250318,120100,414563875,43800,43800,43800,43750,7
20250318,120000,414257475,43800,43850,43850,43800,16
20250318,115900,413556525,43850,43850,43850,43750,31
20250318,115800,412199975,43750,43850,43850,43750,7
20250318,115700,411893425,43800,43800,43800,43800,15
20250318,115600,411236425,43850,43800,43850,43750,18
20250318,115500,410448125,43800,43800,43800,43800,17
20250318,115400,409703525,43850,43800,43850,43800,43
20250318,115300,407818075,43850,43900,43900,43850,43
20250318,115200,405930475,43900,43800,43900,43800,30
20250318,115100,404616175,43900,43900,43900,43750,16
20250318,115000,403914375,43900,43900,43900,43750,20
20250318,114900,403038775,43900,43800,43900,43750,28
20250318,114800,401812775,43750,43850,43850,43750,31
20250318,114700,400453875,43850,43750,43850,43750,18
20250318,114600,399666175,43900,43900,43900,43750,5
20250318,114500,399447125,43900,43900,43900,43750,31
20250318,114400,398090425,43750,43800,43900,43750,276
20250318,114300,386000950,43900,43900,43900,43900,0
20250318,114200,386000950,43900,43900,43900,43900,0
20250318,114100,386000950,43900,43900,43900,43900,0
20250318,114000,386000950,43900,43900,43900,43900,0
20250318,113900,386000950,43900,43900,43900,43900,0
20250318,113800,386000950,43900,43900,43900,43900,0
20250318,113700,386000950,43900,43900,43900,43900,0
20250318,113600,386000950,43900,43900,43900,43800,23
20250318,113500,384993250,43800,43900,43900,43800,35
20250318,113400,383457700,43900,43900,43900,43850,87
20250318,113300,379639150,43900,43850,43900,43800,55
20250318,113200,377226500,43900,43900,43900,43900,107
20250318,113100,372529200,43800,43800,43800,43800,30
20250318,113000,371215200,43900,43850,43900,43850,6
20250318,112900,370951850,43750,43900,43900,43750,16
20250318,112800,370251700,43750,43850,43850,43750,19
20250318,112700,369420150,43750,43750,43750,43750,15
20250318,112600,368763900,43900,43900,43900,43750,15
20250318,112500,368105850,43800,43900,43900,43800,26
20250318,112400,366966050,43850,43800,43850,43800,35
20250318,112300,365432050,43900,43900,43900,43800,7
20250318,112200,365125150,43800,43900,43900,43800,21
20250318,112100,364205150,43750,43750,43750,43750,15
20250318,112000,363548900,43900,43900,43900,43750,21
20250318,111900,362629250,43900,43900,43900,43900,1
20250318,111800,362585350,43750,43850,43900,43750,21
20250318,111700,361666350,43750,43800,43900,43750,41
20250318,111600,359869600,43800,43900,43900,43800,5
20250318,111500,359650500,43900,43900,43900,43750,22
20250318,111400,358687100,43750,43750,43750,43750,14
20250318,111300,358074600,43750,43800,43900,43750,99
20250318,111200,353738750,43800,43800,43800,43750,8
20250318,111100,353388500,43750,43750,43800,43750,33
20250318,111000,351944600,43800,43750,43800,43750,20
20250318,110900,351069350,43800,43800,43800,43800,4
20250318,110800,350894150,43800,43800,43800,43700,30
20250318,110700,349582000,43800,43700,43800,43700,14
20250318,110600,348969900,43800,43800,43800,43750,23
20250318,110500,347963500,43800,43800,43800,43800,2
20250318,110400,347875900,43700,43750,43800,43700,27
20250318,110300,346695350,43700,43750,43800,43700,20
20250318,110200,345820500,43750,43750,43750,43750,8
20250318,110100,345470500,43750,43700,43750,43700,24
20250318,110000,344421450,43750,43750,43750,43700,23
20250318,105900,343415800,43700,43750,43750,43700,16
20250318,105800,342716550,43750,43750,43750,43700,10
20250318,105700,342279250,43700,43700,43750,43700,31
20250318,105600,340924300,43700,43700,43700,43700,4
20250318,105500,340749500,43750,43750,43800,43750,18
20250318,105400,339961825,43750,43800,43800,43700,19
20250318,105300,339131125,43700,43800,43800,43700,16
20250318,105200,338431625,43750,43750,43750,43750,15
20250318,105100,337775375,43800,43800,43800,43750,531
20250318,105000,314542875,43750,43750,43800,43750,29
20250318,104900,313273975,43800,43800,43800,43750,103
20250318,104800,308762625,43900,43900,43900,43800,24
20250318,104700,307710525,43900,43800,43900,43800,19
20250318,104600,306877925,43900,43850,43900,43850,14
20250318,104500,306263875,43900,43850,43950,43850,8
20250318,104400,305912675,43950,43950,43950,43950,3
20250318,104300,305780825,43800,43950,43950,43800,28
20250318,104200,304553575,43950,43950,43950,43950,1
20250318,104100,304509625,43800,43950,43950,43800,18
20250318,104000,303720775,43950,43800,43950,43800,18
20250318,103900,302931975,43850,43950,43950,43850,14
20250318,103800,302317775,43950,43850,43950,43850,16
20250318,103700,301616075,43950,43950,43950,43950,2
20250318,103600,301528175,43950,43950,43950,43800,30
20250318,103500,300213725,43950,43950,43950,43950,1
20250318,103400,300169775,43800,43950,43950,43800,19
20250318,103300,299336750,43800,43800,43800,43800,28
20250318,103200,298110350,43850,43900,43900,43850,15
20250318,103100,297452350,43900,43900,43900,43900,11
20250318,103000,296969450,43900,43800,43950,43800,38
20250318,102900,295303150,43950,43950,43950,43800,403
20250318,102800,277611775,43950,43950,43950,43950,0
20250318,102700,277611775,43950,43950,43950,43900,28
20250318,102600,276381925,43950,43950,43950,43950,2
20250318,102500,276294025,43950,43950,43950,43900,32
20250318,102400,274888975,43950,43950,43950,43900,20
20250318,102300,274010725,43950,43900,43950,43900,225
20250318,102200,264132725,43900,43900,43900,43850,30
20250318,102100,262817025,43900,43900,43900,43900,2
20250318,102000,262729225,43850,43850,43900,43850,21
20250318,101900,261808225,43900,43850,43900,43850,13
20250318,101800,261238075,43850,43900,43900,43850,17
20250318,101700,260492525,43900,43850,43900,43800,108
20250318,101600,255757275,43750,43750,43750,43750,0
20250318,101500,255757275,43750,43850,43850,43750,34
20250318,101400,254268575,43850,43850,43850,43800,28
20250318,101300,253040825,43850,43850,43850,43800,38
20250318,101200,251375925,43850,43850,43850,43800,26
20250318,101100,250236425,43800,43825,43850,43800,23
20250318,101000,249228700,43825,43850,43850,43800,20
20250318,100900,248352525,43850,43850,43850,43850,5
20250318,100800,248133275,43850,43800,43850,43800,28
20250318,100700,246906825,43850,43850,43850,43850,3
20250318,100600,246775275,43850,43800,43850,43800,17
20250318,100500,246030625,43800,43800,43800,43800,22
20250318,100400,245067025,43800,43850,43850,43800,22
20250318,100300,244103275,43850,43800,43850,43750,20
20250318,100200,243227125,43850,43850,43850,43850,4
20250318,100100,243051725,43850,43750,43850,43750,494
20250318,100000,221413325,43750,43800,43800,43750,8
20250318,095900,221062975,43700,43700,43700,43700,15
20250318,095800,220407475,43800,43800,43800,43700,15
20250318,095700,219751575,43700,43700,43700,43700,16
20250318,095600,219052375,43700,43800,43800,43700,14
20250318,095500,218440275,43700,43700,43700,43700,16
20250318,095400,217741075,43700,43700,43700,43700,26
20250318,095300,216604875,43800,43800,43800,43800,1
20250318,095200,216561075,43650,43700,43800,43650,187
20250318,095100,208380875,43700,43750,43750,43700,109
20250318,095000,203617525,43700,43750,43750,43700,28
20250318,094900,202393275,43700,43700,43700,43700,0
20250318,094800,202393275,43700,43750,43750,43700,37
20250318,094700,200775275,43750,43750,43750,43750,17
20250318,094600,200031525,43800,43800,43800,43800,3
20250318,094500,199900125,43750,43800,43800,43750,25
20250318,094400,198805925,43800,43750,43800,43750,319
20250318,094300,184839025,43800,43800,43800,43750,42
20250318,094200,183000175,43800,43800,43800,43800,35
20250318,094100,181467175,43800,43800,43800,43800,15
20250318,094000,180810175,43750,43800,43800,43750,23
20250318,093900,179803325,43850,43850,43850,43850,1
20250318,093800,179759475,43850,43800,43850,43750,48
20250318,093700,177656675,43850,43850,43850,43750,14
20250318,093600,177043875,43750,43850,43850,43750,21
20250318,093500,176124875,43850,43850,43850,43800,5
20250318,093400,175905675,43800,43850,43850,43800,19
20250318,093300,175073275,43900,43800,43900,43800,29
20250318,093200,173802225,43900,43900,43900,43900,30
20250318,093100,172485225,43900,43750,43900,43750,30
20250318,093000,171171075,43800,43800,43800,43800,374
20250318,092900,154789875,43850,43850,43850,43850,13
20250318,092800,154219825,43850,43850,43850,43850,13
20250318,092700,153649775,43850,43900,43900,43850,19
20250318,092600,152816425,43900,43800,43900,43800,29
20250318,092500,151545425,43900,43850,43900,43850,130
20250318,092400,145844275,43850,43850,43850,43850,0
20250318,092300,145844275,43850,43850,43850,43850,0
20250318,092200,145844275,43850,43850,43850,43850,12
20250318,092100,145318075,43800,43850,43850,43800,49
20250318,092000,143171650,43850,43850,43850,43850,118
20250318,091900,137997350,43850,43850,43850,43850,12
20250318,091800,137471150,43850,43850,43850,43850,13
20250318,091700,136901100,43800,43800,43800,43800,15
20250318,091600,136244100,43800,43800,43800,43800,15
20250318,091500,135587100,43850,43850,43850,43850,6
20250318,091400,135324000,43850,43850,43850,43850,1
20250318,091300,135280150,43850,43800,43850,43800,22
20250318,091200,134316450,43750,43750,43750,43750,13
20250318,091100,133747700,43850,43850,43850,43850,0
20250318,091000,133747700,43850,43850,43850,43600,320
20250318,090900,119747450,43650,43650,43650,43600,300
20250318,090800,106657450,43650,43750,43750,43650,212
20250318,090700,97393050,44000,44000,44000,44000,0
20250318,090600,97393050,44000,43950,44000,43950,204
20250318,090500,88427050,43950,43950,43950,43950,459
20250318,090400,68254000,43950,43900,44000,43900,388
20250318,090300,51200200,43900,43800,43950,43800,864
20250318,090200,13310350,43750,43700,43750,43700,100
20250318,090100,8935600,43750,43800,43800,43750,115
20250318,090000,3901200,43800,43850,43850,43750,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185300 985112200 43200 43200 43200 43200 516
3 20250318 185200 985112200 43200 43200 43200 43200 0
4 20250318 185100 985112200 43200 43200 43200 43200 0
5 20250318 185000 985112200 43200 43200 43200 43200 0
6 20250318 184900 985112200 43200 43200 43200 43200 0
7 20250318 184800 985112200 43200 43200 43200 43200 0
8 20250318 184700 985112200 43200 43200 43200 43200 0
9 20250318 184600 985112200 43200 43200 43200 43200 0
10 20250318 184500 985112200 43200 43200 43200 43200 0
11 20250318 184400 985112200 43200 43200 43200 43200 0
12 20250318 184300 985112200 43200 43200 43200 43200 0
13 20250318 184200 985112200 43200 43200 43200 43200 0
14 20250318 184100 985112200 43200 43200 43200 43200 0
15 20250318 184000 985112200 43200 43200 43200 43200 0
16 20250318 183900 985112200 43200 43200 43200 43200 0
17 20250318 183800 985112200 43200 43200 43200 43200 0
18 20250318 183700 985112200 43200 43200 43200 43200 0
19 20250318 183600 985112200 43200 43200 43200 43200 0
20 20250318 183500 985112200 43200 43200 43200 43200 0
21 20250318 183400 985112200 43200 43200 43200 43200 0
22 20250318 183300 985112200 43200 43200 43200 43200 0
23 20250318 183200 985112200 43200 43200 43200 43200 0
24 20250318 183100 985112200 43200 43200 43200 43200 0
25 20250318 183000 985112200 43200 43200 43200 43200 0
26 20250318 182900 985112200 43200 43200 43200 43200 0
27 20250318 182800 985112200 43200 43200 43200 43200 0
28 20250318 182700 985112200 43200 43200 43200 43200 0
29 20250318 182600 985112200 43200 43200 43200 43200 0
30 20250318 182500 985112200 43200 43200 43200 43200 0
31 20250318 182400 985112200 43200 43200 43200 43200 0
32 20250318 182300 985112200 43200 43200 43200 43200 516
33 20250318 182200 985112200 43200 43200 43200 43200 0
34 20250318 182100 985112200 43200 43200 43200 43200 0
35 20250318 182000 985112200 43200 43200 43200 43200 0
36 20250318 181900 985112200 43200 43200 43200 43200 0
37 20250318 181800 985112200 43200 43200 43200 43200 0
38 20250318 181700 985112200 43200 43200 43200 43200 0
39 20250318 181600 985112200 43200 43200 43200 43200 0
40 20250318 181500 985112200 43200 43200 43200 43200 0
41 20250318 181400 985112200 43200 43200 43200 43200 0
42 20250318 181300 985112200 43200 43200 43200 43200 0
43 20250318 181200 985112200 43200 43200 43200 43200 0
44 20250318 181100 985112200 43200 43200 43200 43200 0
45 20250318 181000 985112200 43200 43200 43200 43200 0
46 20250318 180900 985112200 43200 43200 43200 43200 0
47 20250318 180800 985112200 43200 43200 43200 43200 0
48 20250318 180700 985112200 43200 43200 43200 43200 0
49 20250318 180600 985112200 43200 43200 43200 43200 0
50 20250318 180500 985112200 43200 43200 43200 43200 0
51 20250318 180400 985112200 43200 43200 43200 43200 0
52 20250318 180300 985112200 43200 43200 43200 43200 0
53 20250318 180200 985112200 43200 43200 43200 43200 0
54 20250318 180100 985112200 43200 43200 43200 43200 0
55 20250318 180000 985112200 43200 43200 43200 43200 0
56 20250318 175900 985112200 43200 43200 43200 43200 0
57 20250318 175800 985112200 43200 43200 43200 43200 0
58 20250318 175700 985112200 43200 43200 43200 43200 0
59 20250318 175600 985112200 43200 43200 43200 43200 0
60 20250318 175500 985112200 43200 43200 43200 43200 0
61 20250318 175400 985112200 43200 43200 43200 43200 0
62 20250318 175300 985112200 43200 43200 43200 43200 516
63 20250318 175200 985112200 43200 43200 43200 43200 0
64 20250318 175100 985112200 43200 43200 43200 43200 0
65 20250318 175000 985112200 43200 43200 43200 43200 0
66 20250318 174900 985112200 43200 43200 43200 43200 0
67 20250318 174800 985112200 43200 43200 43200 43200 0
68 20250318 174700 985112200 43200 43200 43200 43200 0
69 20250318 174600 985112200 43200 43200 43200 43200 0
70 20250318 174500 985112200 43200 43200 43200 43200 0
71 20250318 174400 985112200 43200 43200 43200 43200 0
72 20250318 174300 985112200 43200 43200 43200 43200 0
73 20250318 174200 985112200 43200 43200 43200 43200 0
74 20250318 174100 985112200 43200 43200 43200 43200 0
75 20250318 174000 985112200 43200 43200 43200 43200 0
76 20250318 173900 985112200 43200 43200 43200 43200 0
77 20250318 173800 985112200 43200 43200 43200 43200 0
78 20250318 173700 985112200 43200 43200 43200 43200 0
79 20250318 173600 985112200 43200 43200 43200 43200 0
80 20250318 173500 985112200 43200 43200 43200 43200 0
81 20250318 173400 985112200 43200 43200 43200 43200 0
82 20250318 173300 985112200 43200 43200 43200 43200 0
83 20250318 173200 985112200 43200 43200 43200 43200 0
84 20250318 173100 985112200 43200 43200 43200 43200 0
85 20250318 173000 985112200 43200 43200 43200 43200 0
86 20250318 172900 985112200 43200 43200 43200 43200 0
87 20250318 172800 985112200 43200 43200 43200 43200 0
88 20250318 172700 985112200 43200 43200 43200 43200 0
89 20250318 172600 985112200 43200 43200 43200 43200 0
90 20250318 172500 985112200 43200 43200 43200 43200 0
91 20250318 172400 985112200 43200 43200 43200 43200 0
92 20250318 172300 985112200 43200 43200 43200 43200 516
93 20250318 172200 985112200 43200 43200 43200 43200 0
94 20250318 172100 985112200 43200 43200 43200 43200 0
95 20250318 172000 985112200 43200 43200 43200 43200 0
96 20250318 171900 985112200 43200 43200 43200 43200 0
97 20250318 171800 985112200 43200 43200 43200 43200 0
98 20250318 171700 985112200 43200 43200 43200 43200 0
99 20250318 171600 985112200 43200 43200 43200 43200 0
100 20250318 171500 985112200 43200 43200 43200 43200 0
101 20250318 171400 985112200 43200 43200 43200 43200 0
102 20250318 171300 985112200 43200 43200 43200 43200 0
103 20250318 171200 985112200 43200 43200 43200 43200 0
104 20250318 171100 985112200 43200 43200 43200 43200 0
105 20250318 171000 985112200 43200 43200 43200 43200 0
106 20250318 170900 985112200 43200 43200 43200 43200 0
107 20250318 170800 985112200 43200 43200 43200 43200 0
108 20250318 170700 985112200 43200 43200 43200 43200 0
109 20250318 170600 985112200 43200 43200 43200 43200 0
110 20250318 170500 985112200 43200 43200 43200 43200 0
111 20250318 170400 985112200 43200 43200 43200 43200 0
112 20250318 170300 985112200 43200 43200 43200 43200 0
113 20250318 170200 985112200 43200 43200 43200 43200 0
114 20250318 170100 985112200 43200 43200 43200 43200 0
115 20250318 170000 985112200 43200 43200 43200 43200 0
116 20250318 165900 985112200 43200 43200 43200 43200 0
117 20250318 165800 985112200 43200 43200 43200 43200 0
118 20250318 165700 985112200 43200 43200 43200 43200 0
119 20250318 165600 985112200 43200 43200 43200 43200 0
120 20250318 165500 985112200 43200 43200 43200 43200 0
121 20250318 165400 985112200 43200 43200 43200 43200 0
122 20250318 165300 985112200 43200 43200 43200 43200 516
123 20250318 165200 985112200 43200 43200 43200 43200 0
124 20250318 165100 985112200 43200 43200 43200 43200 0
125 20250318 165000 985112200 43200 43200 43200 43200 0
126 20250318 164900 985112200 43200 43200 43200 43200 0
127 20250318 164800 985112200 43200 43200 43200 43200 0
128 20250318 164700 985112200 43200 43200 43200 43200 0
129 20250318 164600 985112200 43200 43200 43200 43200 0
130 20250318 164500 985112200 43200 43200 43200 43200 0
131 20250318 164400 985112200 43200 43200 43200 43200 0
132 20250318 164300 985112200 43200 43200 43200 43200 0
133 20250318 164200 985112200 43200 43200 43200 43200 0
134 20250318 164100 985112200 43200 43200 43200 43200 0
135 20250318 164000 985112200 43200 43200 43200 43200 0
136 20250318 163900 985112200 43200 43200 43200 43200 0
137 20250318 163800 985112200 43200 43200 43200 43200 0
138 20250318 163700 985112200 43200 43200 43200 43200 0
139 20250318 163600 985112200 43200 43200 43200 43200 0
140 20250318 163500 985112200 43200 43200 43200 43200 0
141 20250318 163400 985112200 43200 43200 43200 43200 0
142 20250318 163300 985112200 43200 43200 43200 43200 0
143 20250318 163200 985112200 43200 43200 43200 43200 0
144 20250318 163100 985112200 43200 43200 43200 43200 0
145 20250318 163000 985112200 43200 43200 43200 43200 0
146 20250318 162900 985112200 43200 43200 43200 43200 0
147 20250318 162800 985112200 43200 43200 43200 43200 0
148 20250318 162700 985112200 43200 43200 43200 43200 0
149 20250318 162600 985112200 43200 43200 43200 43200 0
150 20250318 162500 985112200 43200 43200 43200 43200 0
151 20250318 162400 985112200 43200 43200 43200 43200 0
152 20250318 162300 985112200 43200 43200 43200 43200 516
153 20250318 162200 985112200 43200 43200 43200 43200 0
154 20250318 162100 985112200 43200 43200 43200 43200 0
155 20250318 162000 985112200 43200 43200 43200 43200 0
156 20250318 161900 985112200 43200 43200 43200 43200 0
157 20250318 161800 985112200 43200 43200 43200 43200 0
158 20250318 161700 985112200 43200 43200 43200 43200 0
159 20250318 161600 985112200 43200 43200 43200 43200 0
160 20250318 161500 985112200 43200 43200 43200 43200 0
161 20250318 161400 985112200 43200 43200 43200 43200 0
162 20250318 161300 985112200 43200 43200 43200 43200 0
163 20250318 161200 985112200 43200 43200 43200 43200 0
164 20250318 161100 985112200 43200 43200 43200 43200 0
165 20250318 161000 985112200 43200 43200 43200 43200 0
166 20250318 160900 985112200 43200 43200 43200 43200 0
167 20250318 160800 985112200 43200 43200 43200 43200 0
168 20250318 160700 985112200 43200 43200 43200 43200 0
169 20250318 160600 985112200 43200 43200 43200 43200 0
170 20250318 160500 985112200 43200 43200 43200 43200 0
171 20250318 160400 985112200 43200 43200 43200 43200 0
172 20250318 160300 985112200 43200 43200 43200 43200 0
173 20250318 160200 985112200 43200 43200 43200 43200 0
174 20250318 160100 985112200 43200 43200 43200 43200 0
175 20250318 160000 985112200 43200 43200 43200 43200 0
176 20250318 155900 985112200 43200 43200 43200 43200 0
177 20250318 155800 985112200 43200 43200 43200 43200 0
178 20250318 155700 985112200 43200 43200 43200 43200 0
179 20250318 155600 985112200 43200 43200 43200 43200 0
180 20250318 155500 985112200 43200 43200 43200 43200 0
181 20250318 155400 985112200 43200 43200 43200 43200 0
182 20250318 155300 985112200 43200 43200 43200 43200 516
183 20250318 155200 985112200 43200 43200 43200 43200 0
184 20250318 155100 985112200 43200 43200 43200 43200 0
185 20250318 155000 985112200 43200 43200 43200 43200 0
186 20250318 154900 985112200 43200 43200 43200 43200 0
187 20250318 154800 985112200 43200 43200 43200 43200 0
188 20250318 154700 985112200 43200 43200 43200 43200 0
189 20250318 154600 985112200 43200 43200 43200 43200 0
190 20250318 154500 985112200 43200 43200 43200 43200 0
191 20250318 154400 985112200 43200 43200 43200 43200 0
192 20250318 154300 985112200 43200 43200 43200 43200 0
193 20250318 154200 985112200 43200 43200 43200 43200 0
194 20250318 154100 985112200 43200 43200 43200 43200 0
195 20250318 154000 985112200 43200 43200 43200 43200 0
196 20250318 153900 985112200 43200 43200 43200 43200 0
197 20250318 153800 985112200 43200 43200 43200 43200 0
198 20250318 153700 985112200 43200 43200 43200 43200 0
199 20250318 153600 985112200 43200 43200 43200 43200 0
200 20250318 153500 985112200 43200 43200 43200 43200 0
201 20250318 153400 985112200 43200 43200 43200 43200 0
202 20250318 153300 985112200 43200 43200 43200 43200 0
203 20250318 153200 985112200 43200 43200 43200 43200 0
204 20250318 153100 985112200 43200 43200 43200 43200 0
205 20250318 153000 985112200 43200 43200 43200 43200 516
206 20250318 152900 962821000 43200 43200 43200 43200 0
207 20250318 152800 962821000 43200 43200 43200 43200 0
208 20250318 152700 962821000 43200 43200 43200 43200 0
209 20250318 152600 962821000 43200 43200 43200 43200 0
210 20250318 152500 962821000 43200 43200 43200 43200 0
211 20250318 152400 962821000 43200 43200 43200 43200 0
212 20250318 152300 962821000 43200 43200 43200 43200 0
213 20250318 152200 962821000 43200 43200 43200 43200 0
214 20250318 152100 962821000 43200 43200 43200 43200 0
215 20250318 152000 962821000 43200 43200 43200 43200 0
216 20250318 151900 962821000 43200 43250 43250 43200 11
217 20250318 151800 962345450 43200 43200 43250 43200 12
218 20250318 151700 961826950 43200 43200 43300 43200 109
219 20250318 151600 957116775 43200 43250 43250 43200 59
220 20250318 151500 954566775 43200 43250 43250 43200 32
221 20250318 151400 953184075 43250 43200 43300 43200 192
222 20250318 151300 944875375 43250 43300 43300 43250 140
223 20250318 151200 938815375 43250 43200 43250 43150 412
224 20250318 151100 921009925 43200 43200 43200 43200 59
225 20250318 151000 918461125 43200 43200 43200 43200 45
226 20250318 150900 916517125 43200 43200 43250 43200 51
227 20250318 150800 914313875 43200 43200 43200 43200 57
228 20250318 150700 911851475 43200 43250 43250 43200 24
229 20250318 150600 910814400 43200 43200 43200 43200 52
230 20250318 150500 908568000 43200 43200 43200 43200 25
231 20250318 150400 907488000 43200 43200 43200 43200 38
232 20250318 150300 905846400 43200 43200 43200 43200 30
233 20250318 150200 904550400 43200 43200 43250 43200 41
234 20250318 150100 902778600 43200 43200 43200 43175 111
235 20250318 150000 897983450 43200 43200 43250 43200 62
236 20250318 145900 895305000 43200 43200 43200 43200 44
237 20250318 145800 893404200 43200 43200 43200 43200 118
238 20250318 145700 888306600 43200 43250 43250 43200 20
239 20250318 145600 887442100 43250 43250 43250 43200 221
240 20250318 145500 877884650 43250 43300 43300 43250 50
241 20250318 145400 875722100 43200 43200 43250 43200 38
242 20250318 145300 874079850 43250 43250 43250 43200 105
243 20250318 145200 869538850 43200 43200 43200 43200 49
244 20250318 145100 867422050 43150 43200 43200 43150 28
245 20250318 145000 866212850 43150 43200 43200 43150 52
246 20250318 144900 863967575 43150 43150 43250 43150 49
247 20250318 144800 861852475 43200 43200 43200 43150 166
248 20250318 144700 854682225 43200 43200 43200 43200 52
249 20250318 144600 852435825 43200 43200 43200 43200 31
250 20250318 144500 851096625 43200 43200 43200 43200 56
251 20250318 144400 848677425 43200 43200 43250 43200 31
252 20250318 144300 847338075 43200 43200 43250 43200 32
253 20250318 144200 845955625 43200 43200 43200 43200 37
254 20250318 144100 844357225 43200 43200 43250 43200 36
255 20250318 144000 842801925 43250 43250 43250 43200 17
256 20250318 143900 842067225 43250 43200 43250 43200 136
257 20250318 143800 836186875 43200 43225 43225 43200 45
258 20250318 143700 834242575 43200 43200 43225 43200 15
259 20250318 143600 833594550 43200 43200 43225 43200 34
260 20250318 143500 832125700 43225 43200 43250 43200 45
261 20250318 143400 830180825 43200 43250 43250 43200 151
262 20250318 143300 823651525 43250 43250 43250 43250 9
263 20250318 143200 823262275 43250 43250 43250 43250 32
264 20250318 143100 821878275 43250 43300 43300 43250 36
265 20250318 143000 820320275 43325 43300 43325 43300 8
266 20250318 142900 819973850 43300 43250 43300 43250 29
267 20250318 142800 818718200 43250 43250 43250 43200 80
268 20250318 142700 815258900 43250 43250 43250 43250 27
269 20250318 142600 814091150 43250 43250 43300 43250 122
270 20250318 142500 808810325 43250 43250 43275 43250 52
271 20250318 142400 806561250 43250 43250 43250 43250 32
272 20250318 142300 805177250 43250 43250 43275 43250 18
273 20250318 142200 804398625 43250 43250 43300 43250 144
274 20250318 142100 798169975 43250 43250 43250 43250 26
275 20250318 142000 797045475 43250 43250 43250 43250 110
276 20250318 141900 792287975 43250 43250 43250 43250 83
277 20250318 141800 788698225 43250 43300 43300 43250 50
278 20250318 141700 786535175 43250 43300 43300 43250 48
279 20250318 141600 784458325 43300 43300 43300 43275 110
280 20250318 141500 779696375 43300 43300 43300 43300 51
281 20250318 141400 777488075 43300 43300 43300 43300 31
282 20250318 141300 776145775 43300 43300 43300 43300 37
283 20250318 141200 774543675 43300 43300 43300 43300 29
284 20250318 141100 773287975 43300 43300 43350 43300 78
285 20250318 141000 769909350 43300 43300 43300 43300 22
286 20250318 140900 768956750 43300 43325 43325 43300 137
287 20250318 140800 763022200 43300 43300 43300 43300 47
288 20250318 140700 760987100 43300 43300 43325 43300 42
289 20250318 140600 759168400 43300 43300 43325 43300 43
290 20250318 140500 757306475 43300 43300 43300 43300 26
291 20250318 140400 756180675 43325 43300 43325 43300 90
292 20250318 140300 752283650 43300 43300 43300 43300 22
293 20250318 140200 751331050 43300 43300 43325 43300 53
294 20250318 140100 749036075 43300 43300 43300 43300 41
295 20250318 140000 747260775 43300 43300 43325 43300 32
296 20250318 135900 745875150 43300 43300 43300 43300 45
297 20250318 135800 743926650 43300 43325 43325 43300 10
298 20250318 135700 743493600 43300 43300 43300 43300 43
299 20250318 135600 741631700 43350 43300 43350 43300 36
300 20250318 135500 740071625 43300 43350 43350 43300 29
301 20250318 135400 738815400 43300 43350 43350 43300 47
302 20250318 135300 736778900 43350 43300 43350 43300 90
303 20250318 135200 732879325 43300 43300 43300 43300 27
304 20250318 135100 731710225 43300 43350 43350 43300 20
305 20250318 135000 730843275 43300 43400 43400 43300 62
306 20250318 134900 728156000 43350 43325 43350 43300 94
307 20250318 134800 724082925 43300 43300 43300 43300 40
308 20250318 134700 722350925 43300 43300 43300 43300 40
309 20250318 134600 720618925 43300 43300 43300 43300 26
310 20250318 134500 719493125 43300 43300 43350 43300 37
311 20250318 134400 717890675 43300 43325 43350 43300 29
312 20250318 134300 716634300 43300 43250 43300 43250 199
313 20250318 134200 708021650 43250 43250 43275 43250 31
314 20250318 134100 706680875 43250 43250 43275 43250 38
315 20250318 134000 705037325 43250 43250 43275 43250 44
316 20250318 133900 703134300 43250 43250 43250 43250 46
317 20250318 133800 701144800 43250 43250 43250 43250 49
318 20250318 133700 699025550 43250 43250 43250 43250 21
319 20250318 133600 698117300 43250 43275 43275 43250 57
320 20250318 133500 695651800 43250 43250 43250 43250 16
321 20250318 133400 694959800 43250 43300 43300 43250 49
322 20250318 133300 692839400 43250 43250 43275 43250 47
323 20250318 133200 690806400 43250 43250 43275 43250 61
324 20250318 133100 688167575 43250 43275 43275 43250 57
325 20250318 133000 685701675 43250 43250 43250 43250 26
326 20250318 132900 684577175 43250 43275 43275 43250 57
327 20250318 132800 682111850 43250 43275 43275 43250 38
328 20250318 132700 680467950 43275 43250 43275 43250 86
329 20250318 132600 676747100 43300 43300 43300 43300 34
330 20250318 132500 675274900 43300 43300 43300 43300 112
331 20250318 132400 670425300 43300 43300 43325 43300 77
332 20250318 132300 667091175 43325 43300 43325 43300 49
333 20250318 132200 664969450 43300 43350 43350 43300 51
334 20250318 132100 662760750 43350 43350 43375 43350 25
335 20250318 132000 661676975 43350 43400 43400 43350 175
336 20250318 131900 654085750 43400 43400 43450 43400 34
337 20250318 131800 652609500 43400 43450 43450 43400 106
338 20250318 131700 648006800 43450 43450 43450 43400 327
339 20250318 131600 633800375 43450 43450 43475 43450 44
340 20250318 131500 631888325 43450 43450 43450 43450 49
341 20250318 131400 629759275 43450 43450 43450 43450 31
342 20250318 131300 628412325 43450 43450 43475 43450 41
343 20250318 131200 626630525 43450 43475 43475 43450 15
344 20250318 131100 625978750 43450 43550 43550 43450 37
345 20250318 131000 624370050 43550 43450 43550 43450 53
346 20250318 130900 622065275 43475 43500 43500 43450 19
347 20250318 130800 621239050 43450 43450 43500 43450 28
348 20250318 130700 620022400 43450 43450 43500 43450 26
349 20250318 130600 618892550 43450 43450 43500 43450 36
350 20250318 130500 617327850 43500 43500 43500 43500 11
351 20250318 130400 616849350 43500 43500 43500 43500 19
352 20250318 130300 616022850 43500 43500 43500 43500 1
353 20250318 130200 615979350 43500 43525 43550 43500 40
354 20250318 130100 614238250 43500 43550 43550 43500 37
355 20250318 130000 612628400 43550 43550 43550 43500 20
356 20250318 125900 611757550 43500 43500 43500 43500 27
357 20250318 125800 610583050 43500 43500 43500 43500 21
358 20250318 125700 609669550 43500 43500 43500 43500 16
359 20250318 125600 608973550 43500 43550 43550 43500 6
360 20250318 125500 608712450 43500 43500 43500 43500 15
361 20250318 125400 608059950 43500 43500 43550 43500 34
362 20250318 125300 606580850 43500 43500 43500 43500 30
363 20250318 125200 605275850 43500 43500 43500 43500 15
364 20250318 125100 604623350 43500 43500 43500 43500 16
365 20250318 125000 603927350 43550 43500 43550 43500 18
366 20250318 124900 603144250 43500 43500 43500 43500 7
367 20250318 124800 602839750 43500 43500 43500 43500 30
368 20250318 124700 601534750 43500 43500 43500 43500 40
369 20250318 124600 599794750 43500 43550 43550 43500 25
370 20250318 124500 598706200 43550 43550 43550 43550 19
371 20250318 124400 597878750 43550 43600 43600 43550 18
372 20250318 124300 597094800 43550 43550 43550 43550 16
373 20250318 124200 596398000 43650 43550 43650 43550 16
374 20250318 124100 595701100 43500 43500 43500 43500 40
375 20250318 124000 593961100 43550 43500 43550 43500 82
376 20250318 123900 590391050 43500 43500 43550 43500 62
377 20250318 123800 587694000 43500 43500 43500 43500 19
378 20250318 123700 586867500 43500 43550 43550 43500 14
379 20250318 123600 586258400 43500 43500 43500 43500 26
380 20250318 123500 585127400 43500 43500 43550 43500 148
381 20250318 123400 578685800 43550 43600 43600 43550 504
382 20250318 123300 556723100 43600 43600 43600 43600 0
383 20250318 123200 556723100 43600 43700 43725 43600 217
384 20250318 123100 547241675 43600 43600 43600 43550 176
385 20250318 123000 539568875 43600 43600 43600 43600 11
386 20250318 122900 539089275 43600 43550 43600 43550 74
387 20250318 122800 535863075 43700 43700 43700 43550 2169
388 20250318 122700 441191175 43700 43700 43700 43700 27
389 20250318 122600 440011275 43700 43700 43700 43700 4
390 20250318 122500 439836475 43700 43700 43700 43700 17
391 20250318 122400 439093575 43700 43750 43750 43700 39
392 20250318 122300 437388275 43700 43700 43700 43700 12
393 20250318 122200 436863875 43750 43700 43750 43700 49
394 20250318 122100 434721425 43750 43700 43750 43700 12
395 20250318 122000 434196625 43700 43700 43700 43700 36
396 20250318 121900 432623425 43700 43700 43700 43700 2
397 20250318 121800 432536025 43700 43750 43800 43700 70
398 20250318 121700 429475625 43700 43700 43700 43700 15
399 20250318 121600 428820125 43700 43700 43700 43700 15
400 20250318 121500 428164625 43700 43700 43700 43700 39
401 20250318 121400 426460325 43750 43700 43750 43700 25
402 20250318 121300 425366775 43700 43700 43750 43700 30
403 20250318 121200 424055625 43700 43700 43700 43700 0
404 20250318 121100 424055625 43700 43725 43725 43700 16
405 20250318 121000 423356325 43700 43700 43700 43700 16
406 20250318 120900 422657125 43700 43700 43700 43700 11
407 20250318 120800 422176425 43750 43750 43750 43750 55
408 20250318 120700 419770175 43750 43750 43750 43750 0
409 20250318 120600 419770175 43750 43750 43750 43750 32
410 20250318 120500 418370175 43800 43800 43800 43800 1
411 20250318 120400 418326375 43750 43750 43750 43750 55
412 20250318 120300 415920125 43750 43750 43750 43750 4
413 20250318 120200 415745125 43750 43750 43750 43750 27
414 20250318 120100 414563875 43800 43800 43800 43750 7
415 20250318 120000 414257475 43800 43850 43850 43800 16
416 20250318 115900 413556525 43850 43850 43850 43750 31
417 20250318 115800 412199975 43750 43850 43850 43750 7
418 20250318 115700 411893425 43800 43800 43800 43800 15
419 20250318 115600 411236425 43850 43800 43850 43750 18
420 20250318 115500 410448125 43800 43800 43800 43800 17
421 20250318 115400 409703525 43850 43800 43850 43800 43
422 20250318 115300 407818075 43850 43900 43900 43850 43
423 20250318 115200 405930475 43900 43800 43900 43800 30
424 20250318 115100 404616175 43900 43900 43900 43750 16
425 20250318 115000 403914375 43900 43900 43900 43750 20
426 20250318 114900 403038775 43900 43800 43900 43750 28
427 20250318 114800 401812775 43750 43850 43850 43750 31
428 20250318 114700 400453875 43850 43750 43850 43750 18
429 20250318 114600 399666175 43900 43900 43900 43750 5
430 20250318 114500 399447125 43900 43900 43900 43750 31
431 20250318 114400 398090425 43750 43800 43900 43750 276
432 20250318 114300 386000950 43900 43900 43900 43900 0
433 20250318 114200 386000950 43900 43900 43900 43900 0
434 20250318 114100 386000950 43900 43900 43900 43900 0
435 20250318 114000 386000950 43900 43900 43900 43900 0
436 20250318 113900 386000950 43900 43900 43900 43900 0
437 20250318 113800 386000950 43900 43900 43900 43900 0
438 20250318 113700 386000950 43900 43900 43900 43900 0
439 20250318 113600 386000950 43900 43900 43900 43800 23
440 20250318 113500 384993250 43800 43900 43900 43800 35
441 20250318 113400 383457700 43900 43900 43900 43850 87
442 20250318 113300 379639150 43900 43850 43900 43800 55
443 20250318 113200 377226500 43900 43900 43900 43900 107
444 20250318 113100 372529200 43800 43800 43800 43800 30
445 20250318 113000 371215200 43900 43850 43900 43850 6
446 20250318 112900 370951850 43750 43900 43900 43750 16
447 20250318 112800 370251700 43750 43850 43850 43750 19
448 20250318 112700 369420150 43750 43750 43750 43750 15
449 20250318 112600 368763900 43900 43900 43900 43750 15
450 20250318 112500 368105850 43800 43900 43900 43800 26
451 20250318 112400 366966050 43850 43800 43850 43800 35
452 20250318 112300 365432050 43900 43900 43900 43800 7
453 20250318 112200 365125150 43800 43900 43900 43800 21
454 20250318 112100 364205150 43750 43750 43750 43750 15
455 20250318 112000 363548900 43900 43900 43900 43750 21
456 20250318 111900 362629250 43900 43900 43900 43900 1
457 20250318 111800 362585350 43750 43850 43900 43750 21
458 20250318 111700 361666350 43750 43800 43900 43750 41
459 20250318 111600 359869600 43800 43900 43900 43800 5
460 20250318 111500 359650500 43900 43900 43900 43750 22
461 20250318 111400 358687100 43750 43750 43750 43750 14
462 20250318 111300 358074600 43750 43800 43900 43750 99
463 20250318 111200 353738750 43800 43800 43800 43750 8
464 20250318 111100 353388500 43750 43750 43800 43750 33
465 20250318 111000 351944600 43800 43750 43800 43750 20
466 20250318 110900 351069350 43800 43800 43800 43800 4
467 20250318 110800 350894150 43800 43800 43800 43700 30
468 20250318 110700 349582000 43800 43700 43800 43700 14
469 20250318 110600 348969900 43800 43800 43800 43750 23
470 20250318 110500 347963500 43800 43800 43800 43800 2
471 20250318 110400 347875900 43700 43750 43800 43700 27
472 20250318 110300 346695350 43700 43750 43800 43700 20
473 20250318 110200 345820500 43750 43750 43750 43750 8
474 20250318 110100 345470500 43750 43700 43750 43700 24
475 20250318 110000 344421450 43750 43750 43750 43700 23
476 20250318 105900 343415800 43700 43750 43750 43700 16
477 20250318 105800 342716550 43750 43750 43750 43700 10
478 20250318 105700 342279250 43700 43700 43750 43700 31
479 20250318 105600 340924300 43700 43700 43700 43700 4
480 20250318 105500 340749500 43750 43750 43800 43750 18
481 20250318 105400 339961825 43750 43800 43800 43700 19
482 20250318 105300 339131125 43700 43800 43800 43700 16
483 20250318 105200 338431625 43750 43750 43750 43750 15
484 20250318 105100 337775375 43800 43800 43800 43750 531
485 20250318 105000 314542875 43750 43750 43800 43750 29
486 20250318 104900 313273975 43800 43800 43800 43750 103
487 20250318 104800 308762625 43900 43900 43900 43800 24
488 20250318 104700 307710525 43900 43800 43900 43800 19
489 20250318 104600 306877925 43900 43850 43900 43850 14
490 20250318 104500 306263875 43900 43850 43950 43850 8
491 20250318 104400 305912675 43950 43950 43950 43950 3
492 20250318 104300 305780825 43800 43950 43950 43800 28
493 20250318 104200 304553575 43950 43950 43950 43950 1
494 20250318 104100 304509625 43800 43950 43950 43800 18
495 20250318 104000 303720775 43950 43800 43950 43800 18
496 20250318 103900 302931975 43850 43950 43950 43850 14
497 20250318 103800 302317775 43950 43850 43950 43850 16
498 20250318 103700 301616075 43950 43950 43950 43950 2
499 20250318 103600 301528175 43950 43950 43950 43800 30
500 20250318 103500 300213725 43950 43950 43950 43950 1
501 20250318 103400 300169775 43800 43950 43950 43800 19
502 20250318 103300 299336750 43800 43800 43800 43800 28
503 20250318 103200 298110350 43850 43900 43900 43850 15
504 20250318 103100 297452350 43900 43900 43900 43900 11
505 20250318 103000 296969450 43900 43800 43950 43800 38
506 20250318 102900 295303150 43950 43950 43950 43800 403
507 20250318 102800 277611775 43950 43950 43950 43950 0
508 20250318 102700 277611775 43950 43950 43950 43900 28
509 20250318 102600 276381925 43950 43950 43950 43950 2
510 20250318 102500 276294025 43950 43950 43950 43900 32
511 20250318 102400 274888975 43950 43950 43950 43900 20
512 20250318 102300 274010725 43950 43900 43950 43900 225
513 20250318 102200 264132725 43900 43900 43900 43850 30
514 20250318 102100 262817025 43900 43900 43900 43900 2
515 20250318 102000 262729225 43850 43850 43900 43850 21
516 20250318 101900 261808225 43900 43850 43900 43850 13
517 20250318 101800 261238075 43850 43900 43900 43850 17
518 20250318 101700 260492525 43900 43850 43900 43800 108
519 20250318 101600 255757275 43750 43750 43750 43750 0
520 20250318 101500 255757275 43750 43850 43850 43750 34
521 20250318 101400 254268575 43850 43850 43850 43800 28
522 20250318 101300 253040825 43850 43850 43850 43800 38
523 20250318 101200 251375925 43850 43850 43850 43800 26
524 20250318 101100 250236425 43800 43825 43850 43800 23
525 20250318 101000 249228700 43825 43850 43850 43800 20
526 20250318 100900 248352525 43850 43850 43850 43850 5
527 20250318 100800 248133275 43850 43800 43850 43800 28
528 20250318 100700 246906825 43850 43850 43850 43850 3
529 20250318 100600 246775275 43850 43800 43850 43800 17
530 20250318 100500 246030625 43800 43800 43800 43800 22
531 20250318 100400 245067025 43800 43850 43850 43800 22
532 20250318 100300 244103275 43850 43800 43850 43750 20
533 20250318 100200 243227125 43850 43850 43850 43850 4
534 20250318 100100 243051725 43850 43750 43850 43750 494
535 20250318 100000 221413325 43750 43800 43800 43750 8
536 20250318 095900 221062975 43700 43700 43700 43700 15
537 20250318 095800 220407475 43800 43800 43800 43700 15
538 20250318 095700 219751575 43700 43700 43700 43700 16
539 20250318 095600 219052375 43700 43800 43800 43700 14
540 20250318 095500 218440275 43700 43700 43700 43700 16
541 20250318 095400 217741075 43700 43700 43700 43700 26
542 20250318 095300 216604875 43800 43800 43800 43800 1
543 20250318 095200 216561075 43650 43700 43800 43650 187
544 20250318 095100 208380875 43700 43750 43750 43700 109
545 20250318 095000 203617525 43700 43750 43750 43700 28
546 20250318 094900 202393275 43700 43700 43700 43700 0
547 20250318 094800 202393275 43700 43750 43750 43700 37
548 20250318 094700 200775275 43750 43750 43750 43750 17
549 20250318 094600 200031525 43800 43800 43800 43800 3
550 20250318 094500 199900125 43750 43800 43800 43750 25
551 20250318 094400 198805925 43800 43750 43800 43750 319
552 20250318 094300 184839025 43800 43800 43800 43750 42
553 20250318 094200 183000175 43800 43800 43800 43800 35
554 20250318 094100 181467175 43800 43800 43800 43800 15
555 20250318 094000 180810175 43750 43800 43800 43750 23
556 20250318 093900 179803325 43850 43850 43850 43850 1
557 20250318 093800 179759475 43850 43800 43850 43750 48
558 20250318 093700 177656675 43850 43850 43850 43750 14
559 20250318 093600 177043875 43750 43850 43850 43750 21
560 20250318 093500 176124875 43850 43850 43850 43800 5
561 20250318 093400 175905675 43800 43850 43850 43800 19
562 20250318 093300 175073275 43900 43800 43900 43800 29
563 20250318 093200 173802225 43900 43900 43900 43900 30
564 20250318 093100 172485225 43900 43750 43900 43750 30
565 20250318 093000 171171075 43800 43800 43800 43800 374
566 20250318 092900 154789875 43850 43850 43850 43850 13
567 20250318 092800 154219825 43850 43850 43850 43850 13
568 20250318 092700 153649775 43850 43900 43900 43850 19
569 20250318 092600 152816425 43900 43800 43900 43800 29
570 20250318 092500 151545425 43900 43850 43900 43850 130
571 20250318 092400 145844275 43850 43850 43850 43850 0
572 20250318 092300 145844275 43850 43850 43850 43850 0
573 20250318 092200 145844275 43850 43850 43850 43850 12
574 20250318 092100 145318075 43800 43850 43850 43800 49
575 20250318 092000 143171650 43850 43850 43850 43850 118
576 20250318 091900 137997350 43850 43850 43850 43850 12
577 20250318 091800 137471150 43850 43850 43850 43850 13
578 20250318 091700 136901100 43800 43800 43800 43800 15
579 20250318 091600 136244100 43800 43800 43800 43800 15
580 20250318 091500 135587100 43850 43850 43850 43850 6
581 20250318 091400 135324000 43850 43850 43850 43850 1
582 20250318 091300 135280150 43850 43800 43850 43800 22
583 20250318 091200 134316450 43750 43750 43750 43750 13
584 20250318 091100 133747700 43850 43850 43850 43850 0
585 20250318 091000 133747700 43850 43850 43850 43600 320
586 20250318 090900 119747450 43650 43650 43650 43600 300
587 20250318 090800 106657450 43650 43750 43750 43650 212
588 20250318 090700 97393050 44000 44000 44000 44000 0
589 20250318 090600 97393050 44000 43950 44000 43950 204
590 20250318 090500 88427050 43950 43950 43950 43950 459
591 20250318 090400 68254000 43950 43900 44000 43900 388
592 20250318 090300 51200200 43900 43800 43950 43800 864
593 20250318 090200 13310350 43750 43700 43750 43700 100
594 20250318 090100 8935600 43750 43800 43800 43750 115
595 20250318 090000 3901200 43800 43850 43850 43750 89

1
009240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,82807,23533928,3602104500,1023725868000,0.35
20250313,79526,23533928,3534930700,1046083099600,0.34
20250312,78593,23533928,3462021650,1036669528400,0.33
20250311,75474,23533928,3339724500,1041376314000,0.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 82807 23533928 3602104500 1023725868000 0.35
3 20250313 79526 23533928 3534930700 1046083099600 0.34
4 20250312 78593 23533928 3462021650 1036669528400 0.33
5 20250311 75474 23533928 3339724500 1041376314000 0.32